Plasto-Cargal Group Ltd (PLCR.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 10:16AM IDT
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 26 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 25 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 24 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 23 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 20 June 2024 | 331.80 | 331.80 | 331.80 | 331.80 | 331.80 | - |
| 19 June 2024 | 330.00 | 333.30 | 333.30 | 331.80 | 331.80 | 288 |
| 18 June 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 17 June 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 16 June 2024 | 342.40 | 330.00 | 330.00 | 330.00 | 330.00 | 3,160 |
| 13 June 2024 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | - |
| 10 June 2024 | 353.20 | 342.70 | 339.00 | 342.40 | 342.40 | 2,207 |
| 09 June 2024 | 353.20 | 353.20 | 353.20 | 353.20 | 353.20 | - |
| 06 June 2024 | 358.60 | 358.60 | 347.80 | 353.20 | 353.20 | 582 |
| 05 June 2024 | 358.60 | 358.60 | 358.60 | 358.60 | 358.60 | 2 |
| 04 June 2024 | 364.60 | 353.80 | 353.80 | 358.60 | 358.60 | 300 |
| 03 June 2024 | 361.40 | 361.40 | 361.40 | 364.60 | 364.60 | 234 |
| 02 June 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
| 30 May 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
| 29 May 2024 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | - |
| 28 May 2024 | 365.30 | 367.20 | 367.10 | 367.10 | 367.10 | 1,485 |
| 27 May 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | 700 |
| 26 May 2024 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | - |
| 23 May 2024 | 391.60 | 391.60 | 389.90 | 378.50 | 378.50 | 169 |
| 22 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 21 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 20 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 1,280 |
| 19 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 1,280 |
| 16 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 81 |
| 15 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | 927 |
| 12 May 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 373.80 | - |
| 09 May 2024 | 410.30 | 410.30 | 361.10 | 373.80 | 373.80 | 4,205 |
| 08 May 2024 | 401.50 | 412.00 | 403.00 | 410.30 | 410.30 | 2,700 |
| 07 May 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 06 May 2024 | 370.90 | 415.40 | 388.50 | 401.50 | 401.50 | 4,811 |
| 05 May 2024 | 343.90 | 388.00 | 360.10 | 370.90 | 370.90 | 7,234 |
| 02 May 2024 | 359.60 | 377.00 | 359.60 | 343.90 | 343.90 | 14 |
| 01 May 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | 52 |
| 30 Apr 2024 | 343.30 | 343.30 | 343.30 | 343.30 | 343.30 | - |
| 25 Apr 2024 | 334.00 | 334.00 | 334.00 | 343.30 | 343.30 | 52 |
| 24 Apr 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 344.30 | - |
| 21 Apr 2024 | 339.50 | 349.60 | 349.60 | 344.30 | 344.30 | 259 |
| 18 Apr 2024 | 327.70 | 353.90 | 324.00 | 339.50 | 339.50 | 10,416 |
| 17 Apr 2024 | 350.90 | 350.90 | 325.00 | 327.70 | 327.70 | 2,879 |
| 16 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 15 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 14 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 11 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 10 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 09 Apr 2024 | 350.90 | 350.90 | 350.90 | 350.90 | 350.90 | - |
| 08 Apr 2024 | 347.40 | 350.90 | 350.90 | 350.90 | 350.90 | 700 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 369.30 | 369.30 | 347.00 | 347.40 | 347.40 | 4,504 |
| 03 Apr 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
| 02 Apr 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | 200 |
| 01 Apr 2024 | 370.00 | 370.00 | 366.00 | 369.30 | 369.30 | 2,900 |
| 31 Mar 2024 | 388.00 | 391.30 | 370.00 | 370.00 | 370.00 | 2,000 |
| 28 Mar 2024 | 391.60 | 388.00 | 387.90 | 388.00 | 388.00 | 5,155 |
| 27 Mar 2024 | 391.60 | 391.60 | 391.60 | 391.60 | 391.60 | - |
| 26 Mar 2024 | 417.40 | 392.00 | 391.20 | 391.60 | 391.60 | 1,271 |
| 25 Mar 2024 | 432.50 | 417.40 | 417.40 | 417.40 | 417.40 | 600 |
| 21 Mar 2024 | 431.10 | 439.90 | 431.10 | 432.50 | 432.50 | 217 |
| 20 Mar 2024 | 441.60 | 428.50 | 428.40 | 431.10 | 431.10 | 400 |
| 19 Mar 2024 | 435.30 | 446.00 | 445.50 | 441.60 | 441.60 | 300 |
| 18 Mar 2024 | 422.90 | 435.40 | 435.30 | 435.30 | 435.30 | 505 |
| 17 Mar 2024 | 422.90 | 422.90 | 422.90 | 422.90 | 422.90 | - |
| 14 Mar 2024 | 419.60 | 430.00 | 405.00 | 422.90 | 422.90 | 900 |
| 13 Mar 2024 | 423.40 | 410.80 | 410.80 | 419.60 | 419.60 | 150 |
| 12 Mar 2024 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | - |
| 11 Mar 2024 | 412.90 | 427.00 | 422.00 | 423.40 | 423.40 | 540 |
| 10 Mar 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 07 Mar 2024 | 401.30 | 419.00 | 419.00 | 412.90 | 412.90 | 329 |
| 06 Mar 2024 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | - |
| 05 Mar 2024 | 405.00 | 393.00 | 392.90 | 393.00 | 393.00 | 1,000 |
| 04 Mar 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 03 Mar 2024 | 401.20 | 405.20 | 405.00 | 405.00 | 405.00 | 7,500 |
| 29 Feb 2024 | 415.80 | 401.30 | 401.20 | 401.20 | 401.20 | 850 |
| 28 Feb 2024 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | - |
| 26 Feb 2024 | 413.60 | 427.00 | 427.00 | 415.80 | 415.80 | 100 |
| 25 Feb 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| 22 Feb 2024 | 417.90 | 429.00 | 404.00 | 413.60 | 413.60 | 440 |
| 21 Feb 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 20 Feb 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 19 Feb 2024 | 414.30 | 428.00 | 428.00 | 417.90 | 417.90 | 160 |
| 18 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 15 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 14 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 13 Feb 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
| 12 Feb 2024 | 414.00 | 415.00 | 415.00 | 414.30 | 414.30 | 158 |
| 11 Feb 2024 | 428.00 | 428.00 | 428.00 | 414.00 | 414.00 | 180 |
| 08 Feb 2024 | 375.40 | 440.00 | 390.10 | 408.10 | 408.10 | 9,599 |
| 07 Feb 2024 | 370.00 | 382.30 | 354.10 | 375.40 | 375.40 | 15,419 |
| 06 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 340.40 | - |
| 05 Feb 2024 | 325.60 | 356.50 | 344.60 | 340.40 | 340.40 | 362 |
| 04 Feb 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 01 Feb 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 31 Jan 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 30 Jan 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 29 Jan 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | - |
| 28 Jan 2024 | 325.60 | 325.60 | 325.60 | 325.60 | 325.60 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.